Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EDAP TMS S.A. - American Depositary Shares, each representing One Ordinary Share (NQ:EDAP)

2.210 -0.090 (-3.91%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 2.150 2.350 2.132 2.300 91,210 +0.15(+6.98%)
May 06, 2025 2.090 2.190 2.020 2.150 42,635 +0.00(+0.14%)
May 05, 2025 2.120 2.207 2.020 2.147 11,020 -0.07(-3.28%)
May 02, 2025 2.150 2.250 2.130 2.220 59,386 +0.07(+3.25%)
May 01, 2025 2.150 2.150 2.047 2.150 28,177 +0.03(+1.42%)
Apr 30, 2025 2.020 2.182 2.020 2.120 19,737 +0.01(+0.47%)
Apr 29, 2025 2.250 2.250 2.080 2.110 52,613 -0.07(-3.21%)
Apr 28, 2025 2.150 2.250 2.100 2.180 62,647 +0.04(+1.87%)
Apr 25, 2025 2.000 2.260 2.000 2.140 312,043 +0.17(+8.63%)
Apr 24, 2025 1.630 1.970 1.615 1.970 125,312 +0.34(+20.86%)
Apr 23, 2025 1.450 1.700 1.450 1.630 81,128 +0.16(+10.88%)
Apr 22, 2025 1.390 1.505 1.360 1.470 20,003 +0.03(+2.08%)
Apr 21, 2025 1.400 1.500 1.400 1.440 50,055 +0.06(+4.35%)
Apr 17, 2025 1.300 1.390 1.300 1.380 39,425 +0.07(+5.34%)
Apr 16, 2025 1.410 1.410 1.310 1.310 146,943 -0.05(-3.68%)
Apr 15, 2025 1.370 1.490 1.320 1.360 88,148 -0.02(-1.45%)
Apr 14, 2025 1.460 1.460 1.260 1.380 180,850 -0.04(-2.82%)
Apr 11, 2025 1.480 1.480 1.350 1.420 57,709 -0.03(-2.07%)
Apr 10, 2025 1.530 1.530 1.340 1.450 44,894 -0.07(-4.61%)
Apr 09, 2025 1.470 1.598 1.360 1.520 87,098 +0.06(+4.47%)
Apr 08, 2025 1.450 1.746 1.403 1.455 29,901 +0.01(+0.34%)
Apr 07, 2025 1.600 1.764 1.400 1.450 168,443 -0.16(-9.94%)
Apr 04, 2025 1.890 1.890 1.510 1.610 746,408 -0.30(-15.71%)
Apr 03, 2025 1.820 2.040 1.710 1.910 168,927 +0.04(+2.14%)
Apr 02, 2025 1.960 2.160 1.850 1.870 266,948 -0.09(-4.59%)
Apr 01, 2025 2.010 2.350 1.900 1.960 209,847 +0.00(+0.00%)
Mar 31, 2025 2.150 2.220 1.960 1.960 275,746 -0.19(-8.84%)
Mar 28, 2025 2.290 2.430 2.050 2.150 143,532 -0.07(-3.15%)
Mar 27, 2025 2.400 2.570 2.122 2.220 582,149 +0.17(+8.29%)
Mar 26, 2025 2.240 2.240 1.960 2.050 382,758 -0.01(-0.49%)
Mar 25, 2025 2.110 2.490 2.040 2.060 2,918,697 -0.11(-5.07%)
Mar 24, 2025 2.210 2.299 2.150 2.170 38,062 -0.02(-0.91%)
Mar 21, 2025 2.100 2.310 2.100 2.190 14,130 -0.08(-3.74%)
Mar 20, 2025 2.360 2.360 2.060 2.275 29,807 -0.10(-4.37%)
Mar 19, 2025 2.260 2.416 2.260 2.379 14,867 +0.04(+1.66%)
Mar 18, 2025 2.320 2.375 2.270 2.340 24,775 +0.05(+2.18%)
Mar 17, 2025 2.240 2.385 2.240 2.290 4,335 +0.04(+1.78%)
Mar 14, 2025 2.340 2.350 2.200 2.250 45,508 -0.08(-3.23%)
Mar 13, 2025 2.410 2.540 2.300 2.325 51,543 -0.01(-0.64%)
Mar 12, 2025 2.410 2.430 2.300 2.340 51,062 -0.05(-2.09%)
Mar 11, 2025 2.480 2.480 2.310 2.390 22,952 -0.09(-3.63%)
Mar 10, 2025 2.590 2.645 2.400 2.480 37,249 -0.06(-2.36%)
Mar 07, 2025 2.380 2.645 2.380 2.540 45,929 +0.07(+2.83%)
Mar 06, 2025 2.460 2.570 2.410 2.470 48,984 +0.01(+0.41%)
Mar 05, 2025 2.460 2.643 2.460 2.460 18,080 -0.02(-0.89%)
Mar 04, 2025 2.624 2.624 2.460 2.482 10,183 -0.08(-3.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.